PanGen Biotech, Inc. 222110
KRX · Güney Kore · Sağlık Teknolojisi
KRW 4.800,00+55,00 (+%1,16)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.745,00 | +%0,85 | KRW 4.750,00 | KRW 4.765,00 | KRW 4.700,00 | 883 |
| 2026-09-30 | KRW 4.705,00 | -%0,42 | KRW 4.725,00 | KRW 4.725,00 | KRW 4.625,00 | 1,52K |
| 2026-09-29 | KRW 4.725,00 | -%1,25 | KRW 4.785,00 | KRW 4.870,00 | KRW 4.640,00 | 2,49K |
| 2026-09-28 | KRW 4.785,00 | -%0,42 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.750,00 |
| 1,19K |
| 2026-09-23 | KRW 4.805,00 | -%0,52 | KRW 4.840,00 | KRW 4.850,00 | KRW 4.665,00 | 989 |
| 2026-09-22 | KRW 4.830,00 | +%2,33 | KRW 4.765,00 | KRW 4.850,00 | KRW 4.730,00 | 1,32K |
| 2026-09-21 | KRW 4.720,00 | -%1,26 | KRW 4.800,00 | KRW 4.815,00 | KRW 4.710,00 | 6,18K |
| 2026-09-18 | KRW 4.780,00 | +%0,21 | KRW 4.770,00 | KRW 4.800,00 | KRW 4.700,00 | 1,58K |
| 2026-09-17 | KRW 4.770,00 | +%1,49 | KRW 4.760,00 | KRW 4.800,00 | KRW 4.670,00 | 2,63K |
| 2026-09-16 | KRW 4.700,00 | +%2,17 | KRW 4.670,00 | KRW 4.765,00 | KRW 4.560,00 | 2,80K |
| 2026-09-15 | KRW 4.600,00 | -%3,56 | KRW 4.710,00 | KRW 4.760,00 | KRW 4.600,00 | 35,73K |
| 2026-09-14 | KRW 4.770,00 | -%3,73 | KRW 4.955,00 | KRW 4.955,00 | KRW 4.650,00 | 46,63K |
| 2026-09-11 | KRW 4.955,00 | +%0,10 | KRW 4.970,00 | KRW 4.970,00 | KRW 4.765,00 | 2,10K |
| 2026-09-10 | KRW 4.950,00 | +%0,41 | KRW 4.935,00 | KRW 4.970,00 | KRW 4.810,00 | 1,19K |
| 2026-09-09 | KRW 4.930,00 | +%0,10 | KRW 4.970,00 | KRW 5.010,00 | KRW 4.775,00 | 3,17K |
| 2026-09-08 | KRW 4.925,00 | -%1,40 | KRW 4.955,00 | KRW 5.030,00 | KRW 4.875,00 | 1,12K |
| 2026-09-07 | KRW 4.995,00 | %0,00 | KRW 4.995,00 | KRW 5.020,00 | KRW 4.985,00 | 5,73K |
| 2026-09-04 | KRW 4.995,00 | +%0,50 | KRW 4.980,00 | KRW 5.000,00 | KRW 4.950,00 | 738 |
| 2026-09-03 | KRW 4.970,00 | -%0,30 | KRW 4.990,00 | KRW 5.010,00 | KRW 4.945,00 | 1,28K |
| 2026-09-02 | KRW 4.985,00 | -%0,20 | KRW 4.990,00 | KRW 5.030,00 | KRW 4.920,00 | 1,84K |
| 2026-09-01 | KRW 4.995,00 | +%0,30 | KRW 4.975,00 | KRW 5.050,00 | KRW 4.850,00 | 5,01K |
| 2026-08-31 | KRW 4.980,00 | %0,00 | KRW 4.930,00 | KRW 5.040,00 | KRW 4.870,00 | 5,04K |
| 2026-08-28 | KRW 4.980,00 | -%1,19 | KRW 5.060,00 | KRW 5.080,00 | KRW 4.910,00 | 2,86K |
| 2026-08-27 | KRW 5.040,00 | +%4,67 | KRW 4.870,00 | KRW 5.150,00 | KRW 4.870,00 | 13,33K |
| 2026-08-26 | KRW 4.815,00 | +%0,63 | KRW 4.790,00 | KRW 4.845,00 | KRW 4.650,00 | 6,37K |
| 2026-08-25 | KRW 4.785,00 | +%0,53 | KRW 4.765,00 | KRW 4.795,00 | KRW 4.455,00 | 27,21K |
| 2026-08-24 | KRW 4.760,00 | -%2,46 | KRW 4.880,00 | KRW 4.880,00 | KRW 4.720,00 | 4,76K |
| 2026-08-21 | KRW 4.880,00 | -%0,41 | KRW 4.860,00 | KRW 4.950,00 | KRW 4.800,00 | 1,54K |
| 2026-08-20 | KRW 4.900,00 | +%0,10 | KRW 4.850,00 | KRW 4.970,00 | KRW 4.820,00 | 1,70K |
| 2026-08-19 | KRW 4.895,00 | -%0,51 | KRW 4.970,00 | KRW 4.970,00 | KRW 4.800,00 | 2,96K |
| 2026-08-18 | KRW 4.920,00 | -%1,60 | KRW 4.960,00 | KRW 4.995,00 | KRW 4.825,00 | 7,07K |
| 2026-08-14 | KRW 5.000,00 | -%0,99 | KRW 5.050,00 | KRW 5.090,00 | KRW 4.900,00 | 11,94K |
| 2026-08-13 | KRW 5.050,00 | -%0,39 | KRW 5.070,00 | KRW 5.110,00 | KRW 4.990,00 | 2,35K |
| 2026-08-12 | KRW 5.070,00 | -%1,93 | KRW 5.130,00 | KRW 5.200,00 | KRW 5.020,00 | 3,13K |
| 2026-08-11 | KRW 5.170,00 | +%2,99 | KRW 5.070,00 | KRW 5.180,00 | KRW 4.860,00 | 21,05K |
| 2026-08-10 | KRW 5.020,00 | +%0,60 | KRW 4.940,00 | KRW 5.070,00 | KRW 4.940,00 | 19,79K |
| 2026-08-07 | KRW 4.990,00 | -%0,60 | KRW 5.000,00 | KRW 5.050,00 | KRW 4.935,00 | 9,82K |
| 2026-08-06 | KRW 5.020,00 | -%0,79 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.985,00 | 1,97K |
| 2026-08-05 | KRW 5.060,00 | +%1,20 | KRW 5.000,00 | KRW 5.070,00 | KRW 4.970,00 | 2,09K |
| 2026-08-04 | KRW 5.000,00 | +%0,81 | KRW 5.030,00 | KRW 5.040,00 | KRW 4.895,00 | 8,11K |
| 2026-08-03 | KRW 4.960,00 | +%1,22 | KRW 4.855,00 | KRW 5.050,00 | KRW 4.815,00 | 5,40K |
| 2026-07-31 | KRW 4.900,00 | -%0,20 | KRW 4.950,00 | KRW 4.950,00 | KRW 4.715,00 | 19,67K |
| 2026-07-30 | KRW 4.910,00 | +%1,87 | KRW 4.820,00 | KRW 4.945,00 | KRW 4.725,00 | 4,88K |
| 2026-07-29 | KRW 4.820,00 | +%0,84 | KRW 4.665,00 | KRW 4.895,00 | KRW 4.527,00 | 12,54K |
| 2026-07-28 | KRW 4.780,00 | -%2,45 | KRW 4.890,00 | KRW 4.945,00 | KRW 4.675,00 | 2,97K |
| 2026-07-27 | KRW 4.900,00 | +%2,08 | KRW 4.800,00 | KRW 4.990,00 | KRW 4.705,00 | 9,28K |
| 2026-07-24 | KRW 4.800,00 | +%1,59 | KRW 4.695,00 | KRW 4.820,00 | KRW 4.685,00 | 2,43K |
| 2026-07-23 | KRW 4.725,00 | +%2,72 | KRW 4.645,00 | KRW 4.750,00 | KRW 4.540,00 | 11,14K |
| 2026-07-22 | KRW 4.600,00 | +%0,11 | KRW 4.645,00 | KRW 4.690,00 | KRW 4.510,00 | 2,27K |
| 2026-07-21 | KRW 4.595,00 | +%0,66 | KRW 4.460,00 | KRW 4.700,00 | KRW 4.420,00 | 9,68K |
| 2026-07-20 | KRW 4.565,00 | %0,00 | KRW 4.455,00 | KRW 4.590,00 | KRW 4.440,00 | 4,95K |
| 2026-07-16 | KRW 4.565,00 | +%0,11 | KRW 4.565,00 | KRW 4.590,00 | KRW 4.425,00 | 4,96K |
| 2026-07-15 | KRW 4.560,00 | +%2,01 | KRW 4.470,00 | KRW 4.590,00 | KRW 4.340,00 | 6,16K |
| 2026-07-14 | KRW 4.470,00 | -%1,22 | KRW 4.560,00 | KRW 4.560,00 | KRW 4.345,00 | 47,15K |
| 2026-07-13 | KRW 4.525,00 | -%3,31 | KRW 4.680,00 | KRW 4.750,00 | KRW 4.395,00 | 9,13K |
| 2026-07-10 | KRW 4.680,00 | +%2,18 | KRW 4.575,00 | KRW 4.700,00 | KRW 4.560,00 | 1,57K |
| 2026-07-09 | KRW 4.580,00 | +%1,22 | KRW 4.450,00 | KRW 4.615,00 | KRW 4.450,00 | 1,50K |
| 2026-07-08 | KRW 4.525,00 | -%1,84 | KRW 4.600,00 | KRW 4.850,00 | KRW 4.350,00 | 35,11K |
| 2026-07-07 | KRW 4.610,00 | -%3,35 | KRW 4.750,00 | KRW 4.750,00 | KRW 4.520,00 | 6,13K |
| 2026-07-06 | KRW 4.770,00 | -%0,21 | KRW 4.830,00 | KRW 4.895,00 | KRW 4.550,00 | 4,51K |
| 2026-07-03 | KRW 4.780,00 | -%2,15 | KRW 4.890,00 | KRW 4.890,00 | KRW 4.650,00 | 4,51K |
| 2026-07-02 | KRW 4.885,00 | -%0,10 | KRW 4.900,00 | KRW 4.900,00 | KRW 4.725,00 | 2,09K |
| 2026-07-01 | KRW 4.890,00 | +%1,24 | KRW 4.830,00 | KRW 4.910,00 | KRW 4.650,00 | 5,24K |
| 2026-06-30 | KRW 4.830,00 | +%3,87 | KRW 4.700,00 | KRW 4.830,00 | KRW 4.560,00 | 7,95K |
| 2026-06-29 | KRW 4.650,00 | +%7,39 | KRW 4.220,00 | KRW 4.650,00 | KRW 4.220,00 | 9,02K |
| 2026-06-26 | KRW 4.330,00 | -%0,35 | KRW 4.350,00 | KRW 4.500,00 | KRW 4.245,00 | 11,14K |
| 2026-06-25 | KRW 4.345,00 | -%5,44 | KRW 4.565,00 | KRW 4.650,00 | KRW 4.310,00 | 15,58K |
| 2026-06-24 | KRW 4.595,00 | +%1,21 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.405,00 | 13,20K |
| 2026-06-23 | KRW 4.540,00 | -%6,39 | KRW 4.850,00 | KRW 4.880,00 | KRW 4.380,00 | 25,40K |
| 2026-06-22 | KRW 4.850,00 | -%0,72 | KRW 4.850,00 | KRW 5.110,00 | KRW 4.550,00 | 49,97K |
| 2026-06-19 | KRW 4.885,00 | +%3,94 | KRW 4.695,00 | KRW 5.020,00 | KRW 4.505,00 | 28,24K |
| 2026-06-18 | KRW 4.700,00 | -%2,39 | KRW 4.840,00 | KRW 4.945,00 | KRW 4.640,00 | 6,86K |
| 2026-06-17 | KRW 4.815,00 | +%2,99 | KRW 4.670,00 | KRW 4.850,00 | KRW 4.560,00 | 12,05K |
| 2026-06-16 | KRW 4.675,00 | -%2,50 | KRW 4.810,00 | KRW 4.845,00 | KRW 4.595,00 | 22,70K |
| 2026-06-15 | KRW 4.795,00 | -%0,72 | KRW 4.950,00 | KRW 4.965,00 | KRW 4.695,00 | 27,81K |
| 2026-06-12 | KRW 4.830,00 | +%5,00 | KRW 4.600,00 | KRW 5.000,00 | KRW 4.595,00 | 30,60K |
| 2026-06-11 | KRW 4.600,00 | +%2,00 | KRW 4.510,00 | KRW 4.700,00 | KRW 4.375,00 | 27,64K |
| 2026-06-10 | KRW 4.510,00 | -%4,25 | KRW 4.710,00 | KRW 4.800,00 | KRW 4.500,00 | 9 |
| 2026-06-09 | KRW 4.710,00 | +%3,18 | KRW 4.570,00 | KRW 4.800,00 | KRW 4.515,00 | 6,84K |
| 2026-06-08 | KRW 4.565,00 | -%9,24 | KRW 4.990,00 | KRW 4.990,00 | KRW 4.550,00 | 25,89K |
| 2026-06-05 | KRW 5.030,00 | -%1,57 | KRW 5.120,00 | KRW 5.150,00 | KRW 4.855,00 | 9,20K |
| 2026-06-04 | KRW 5.110,00 | +%4,18 | KRW 4.900,00 | KRW 5.140,00 | KRW 4.900,00 | 10,19K |
| 2026-06-02 | KRW 4.905,00 | -%6,93 | KRW 5.270,00 | KRW 5.450,00 | KRW 4.900,00 | 48,51K |
| 2026-06-01 | KRW 5.270,00 | +%3,94 | KRW 5.100,00 | KRW 5.350,00 | KRW 4.700,00 | 60,34K |
| 2026-05-29 | KRW 5.070,00 | -%1,36 | KRW 5.190,00 | KRW 5.190,00 | KRW 4.945,00 | 35,67K |
| 2026-05-28 | KRW 5.140,00 | -%1,72 | KRW 5.300,00 | KRW 5.370,00 | KRW 5.000,00 | 33,85K |
| 2026-05-27 | KRW 5.230,00 | +%1,16 | KRW 5.150,00 | KRW 5.550,00 | KRW 4.905,00 | 158,76K |
| 2026-05-26 | KRW 5.170,00 | -%4,08 | KRW 5.400,00 | KRW 5.470,00 | KRW 5.110,00 | 59,69K |
| 2026-05-22 | KRW 5.390,00 | +%0,56 | KRW 5.360,00 | KRW 5.570,00 | KRW 5.360,00 | 26,73K |
| 2026-05-21 | KRW 5.360,00 | -%5,63 | KRW 5.700,00 | KRW 5.840,00 | KRW 5.350,00 | 75,19K |